AZN: AstraZeneca PLC

As of Thursday, March 28th, 2024

$ 68.08

B: 68.08 X 3
A: 68.09 X 14

-0.18 -0.26%

Open: 68.18
High: 68.35
Low: 67.93
Volume: 1,259,310
Previous Close on Wednesday, March 27th, 2024

$ 68.26

+1.93 +2.91%

Open: 67.08
High: 68.38
Low: 67.07
Volume: 8,443,762
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-27 67.08 68.38 67.07 68.26 8,443,762 +1.93 +2.91
2024-03-26 66.25 66.46 65.77 66.33 3,133,157 +0.47 +0.71
2024-03-25 66.21 66.43 65.80 65.86 4,424,617 -0.40 -0.60
2024-03-22 66.49 66.84 66.20 66.26 4,098,644 +0.07 +0.11
2024-03-21 66.61 66.79 66.18 66.19 5,308,970 +0.46 +0.70
2024-03-20 65.57 65.88 65.20 65.73 3,552,710 -0.13 -0.20
2024-03-19 65.60 65.90 65.25 65.86 3,402,621 +0.01 +0.02
2024-03-18 66.01 66.37 65.81 65.85 3,886,484 -0.46 -0.69

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 68.38
On 2024-03-27
65.77
On 2024-03-26
2.53 3.85 66.84
On 2024-03-22
65.77
On 2024-03-26
-1.61 66.58
10D 68.38
On 2024-03-27
65.20
On 2024-03-20
0.68 1.01 67.73
On 2024-03-14
65.20
On 2024-03-20
-3.74 66.37
20D 68.38
On 2024-03-27
63.74
On 2024-02-29
2.91 4.45 68.03
On 2024-03-13
65.20
On 2024-03-20
-4.16 66.13
WTD 68.38
On 2024-03-27
65.77
On 2024-03-26
2.00 3.02 66.43
On 2024-03-25
66.43
On 2024-03-25
0.00 66.82
MTD 68.38
On 2024-03-27
63.98
On 2024-03-01
4.09 6.38 68.03
On 2024-03-13
65.20
On 2024-03-20
-4.16 66.24
As of Wednesday, March 27th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.49 -4.64 -2.57 3,507,370
KO

The Coca-Cola Company

61.12 +0.09 +0.15 3,132,057
PFE

Pfizer Inc.

27.87 +0.09 +0.34 10,339,578
VZ

Verizon Communications Inc.

41.95 +0.41 +1.00 5,446,628
VIX

CBOE Volatility Index

12.87 +0.09 +0.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,788.59 +28.51 +0.07 121,654,610
DJTA

Dow Jones Transportation Average

16,203.40 +174.85 +1.09 35,659,871
SPX

S&P 500 Index

5,252.94 +4.45 +0.08
OEX

S&P 100 Index

2,477.52 -1.30 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,260.09 -20.75 -0.11
NYA

NYSE Composite Index

18,317.29 +62.06 +0.34
XAX

NYSE AMEX Composite Index

4,868.08 +37.84 +0.78
RUI

RUSSELL 1000 Index

2,881.89 +3.41 +0.12
RUT

Russell 2000 Index

2,134.08 +19.73 +0.93
RUA

Russell 3000 Index

3,013.58 +4.83 +0.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.87 +0.09 +0.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.97 +0.09 +0.45
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.11 +0.04 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.05 +0.04 +0.27
VXN

CBOE NASDAQ 100 Volatility Index

16.73 +0.12 +0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,003.32 -8.97 -0.10
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

68.08 -0.18 -0.26 1,259,310